CRH PLC ADR Historical Stock Price

Below is the stock price history for Crh Plc Adr CRH. Data is recorded each day for the historical open, high, low, close and volume. The Crh Plc Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Crh Plc Adr Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-17 30.61 30.61 30.37 30.405 77,864
2018-10-16 31.21 31.32 31.20 31.29 42,357
2018-10-15 30.81 31.21 30.79 31.065 93,091
2018-10-12 30.50 30.59 30.10 30.43 62,741
2018-10-11 30.65 30.67 30.21 30.37 86,307
2018-10-10 31.60 31.60 31.04 31.04 83,357
2018-10-09 32.02 32.20 31.97 31.99 58,235
2018-10-08 32.05 32.17 31.80 32.17 58,288
2018-10-05 32.39 32.55 32.17 32.305 82,987
2018-10-04 32.95 32.97 32.41 32.59 104,499
2018-10-03 33.06 33.15 32.90 32.92 91,479
2018-10-02 32.65 32.70 32.43 32.48 38,152
2018-10-01 32.89 32.92 32.805 32.82 45,267
2018-09-28 32.87 32.87 32.68 32.74 72,990
2018-09-27 33.21 33.27 33.00 33.01 42,987
2018-09-26 32.905 33.23 32.905 33.02 118,412
2018-09-25 33.02 33.11 32.97 33.02 39,839
2018-09-24 32.99 33.15 32.86 32.875 56,084
2018-09-21 33.10 33.26 33.03 33.03 78,513
2018-09-20 33.19 33.29 33.06 33.27 88,043
2018-09-19 32.53 32.71 32.52 32.53 44,148
2018-09-18 32.31 32.47 32.29 32.325 36,420
2018-09-17 31.88 32.26 31.88 32.105 38,823
2018-09-14 31.88 32.08 31.60 31.815 44,917
2018-09-13 31.99 32.29 31.99 32.15 41,918
2018-09-12 31.95 31.995 31.78 31.85 53,326
2018-09-11 31.93 32.39 31.89 32.335 23,726
2018-09-10 32.36 32.36 32.13 32.30 40,024
2018-09-07 32.08 32.22 31.86 31.945 59,764
2018-09-06 33.04 33.07 32.74 32.90 39,162

» More Crh Plc Adr Stock Price History

To see other companies like Crh Plc Adr (CRH), view our stock market today for news, and other data.